CGEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.43	21.73	21.38	21.73	21.73	6.81%	414,988
Jul 24, 2026	20.06	20.43	20.05	20.35	20.35	3.85%	392,656
Jul 23, 2026	19.95	19.98	19.42	19.59	19.59	-2.51%	222,695
Jul 22, 2026	20.59	20.59	20.08	20.10	20.10	-1.78%	97,109
Jul 21, 2026	20.25	20.60	20.24	20.46	20.46	-1.96%	739,087
Jul 20, 2026	20.81	20.91	20.47	20.87	20.87	-0.19%	1,386,080
Jul 17, 2026	21.00	21.11	20.69	20.91	20.91	0.29%	363,468
Jul 16, 2026	21.07	21.07	20.61	20.85	20.85	-1.88%	202,793
Jul 15, 2026	20.95	21.49	20.95	21.25	21.25	3.96%	180,433
Jul 14, 2026	20.18	20.60	20.16	20.44	20.44	-1.49%	236,210
Jul 13, 2026	20.54	20.96	20.54	20.75	20.75	2.57%	322,575
Jul 10, 2026	20.45	20.47	20.17	20.23	20.23	-0.78%	717,181
Jul 9, 2026	20.06	20.49	20.00	20.39	20.39	-1.26%	1,538,128
Jul 8, 2026	20.68	20.73	20.56	20.65	20.65	-3.01%	1,051,844
Jul 7, 2026	21.50	21.51	21.24	21.29	21.29	0.42%	443,830
Jul 6, 2026	20.96	21.23	20.83	21.20	21.20	1.51%	591,988
Jul 2, 2026	20.67	20.98	20.67	20.89	20.89	1.73%	361,031
Jul 1, 2026	20.19	20.65	20.14	20.53	20.53	2.09%	129,661
Jun 30, 2026	19.88	20.12	19.78	20.11	20.11	-2.57%	393,401
Jun 29, 2026	20.63	20.71	20.49	20.64	20.64	1.18%	363,752
Jun 26, 2026	19.97	20.45	19.96	20.40	20.40	2.00%	315,034
Jun 25, 2026	20.11	20.33	20.00	20.00	20.00	-0.45%	293,141
Jun 24, 2026	20.11	20.40	20.07	20.09	20.09	-0.20%	280,334
Jun 23, 2026	20.58	20.68	20.05	20.13	20.13	0.75%	538,271
Jun 22, 2026	20.08	20.27	19.91	19.98	19.98	-2.35%	861,572
Jun 18, 2026	19.94	20.81	19.77	20.46	20.46	-7.59%	473,415
Jun 17, 2026	22.80	22.82	22.14	22.14	22.14	-1.91%	1,085,056
Jun 16, 2026	22.51	22.72	22.46	22.57	22.57	1.30%	180,458
Jun 15, 2026	22.52	22.58	22.28	22.28	22.28	0.13%	331,070
Jun 12, 2026	21.98	22.34	21.98	22.25	22.25	-0.54%	264,838
Jun 11, 2026	21.86	22.41	21.54	22.37	22.37	-1.80%	248,198
Jun 10, 2026	22.61	23.09	22.61	22.78	22.78	-1.73%	159,244
Jun 9, 2026	23.47	23.84	22.88	23.18	23.18	-1.15%	199,572
Jun 8, 2026	23.48	23.64	23.39	23.45	23.45	1.21%	290,503
Jun 5, 2026	24.01	24.16	23.10	23.17	23.17	-3.38%	607,822
Jun 4, 2026	24.33	24.35	23.93	23.98	23.98	6.06%	723,249
Jun 3, 2026	22.98	22.99	22.59	22.61	22.61	-3.54%	241,551
Jun 2, 2026	23.78	24.00	23.26	23.44	23.44	-5.37%	538,278
Jun 1, 2026	24.30	24.94	23.83	24.77	24.77	8.58%	271,989
May 29, 2026	23.08	23.80	23.06	23.41	22.81	0.73%	182,153
May 28, 2026	23.10	23.64	22.98	23.24	22.65	-0.98%	244,754
May 27, 2026	23.40	23.73	23.10	23.47	22.87	-2.57%	1,060,149
May 26, 2026	24.09	24.66	23.84	24.09	23.47	0.67%	1,179,960
May 22, 2026	23.83	24.20	23.74	23.93	23.32	-0.46%	131,462
May 21, 2026	23.66	24.08	23.45	24.04	23.43	1.31%	150,976
May 20, 2026	23.56	24.08	23.40	23.73	23.12	-1.86%	100,094
May 19, 2026	24.31	24.87	24.11	24.18	23.56	2.59%	284,414
May 18, 2026	23.03	23.57	22.96	23.57	22.97	1.86%	278,653
May 15, 2026	22.91	23.28	22.82	23.14	22.55	3.49%	197,429
May 14, 2026	22.63	22.73	22.36	22.36	21.79	-1.63%	285,346